Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

S&P Oil & Gas Expl & Prod SPDR (NY: XOP )

152.44 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2013 193.41 195.71 193.25 193.54 1,897,857 +0.37(+0.19%)
Feb 27, 2013 188.97 194.24 188.97 193.17 1,381,366 +3.44(+1.81%)
Feb 26, 2013 189.67 190.27 186.03 189.73 2,041,570 -4.97(-2.56%)
Feb 22, 2013 192.60 194.87 191.40 194.71 1,302,677 +3.37(+1.76%)
Feb 21, 2013 191.67 192.27 187.63 191.34 2,447,047 +0.00(+0.00%)
Feb 20, 2013 197.61 197.91 191.24 191.34 1,596,048 -6.98(-3.52%)
Feb 19, 2013 195.98 198.31 195.98 198.31 910,653 +3.10(+1.59%)
Feb 15, 2013 199.05 199.15 194.27 195.21 1,424,283 -3.87(-1.94%)
Feb 14, 2013 197.81 199.45 197.21 199.08 649,321 +0.83(+0.42%)
Feb 13, 2013 197.68 198.48 196.88 198.25 418,697 +1.37(+0.70%)
Feb 12, 2013 198.41 198.51 196.48 196.88 983,714 -1.20(-0.61%)
Feb 11, 2013 199.38 199.61 197.51 198.08 632,380 -1.80(-0.90%)
Feb 08, 2013 198.41 199.98 198.03 199.88 885,879 +2.40(+1.22%)
Feb 07, 2013 198.21 199.15 196.26 197.48 1,088,443 -1.10(-0.55%)
Feb 06, 2013 195.61 198.58 195.61 198.58 776,890 +4.98(+2.57%)
Feb 04, 2013 194.41 194.81 193.21 193.60 737,703 -2.30(-1.18%)
Feb 01, 2013 194.74 196.44 194.14 195.91 723,329 +1.94(+1.00%)
Jan 31, 2013 193.67 194.94 192.47 193.97 720,556 -0.63(-0.33%)
Jan 30, 2013 195.38 197.91 194.27 194.61 1,104,936 -0.57(-0.29%)
Jan 29, 2013 191.90 195.31 191.90 195.17 1,071,690 +3.67(+1.92%)
Jan 28, 2013 193.87 193.87 189.87 191.50 975,783 -1.80(-0.93%)
Jan 25, 2013 193.10 194.34 191.77 193.31 652,181 +1.40(+0.73%)
Jan 24, 2013 191.97 194.07 190.60 191.90 843,000 -0.13(-0.07%)
Jan 23, 2013 192.87 193.97 191.80 192.04 855,940 -1.74(-0.90%)
Jan 22, 2013 191.03 194.07 190.17 193.77 1,054,320 +2.80(+1.47%)
Jan 18, 2013 192.30 192.30 189.13 190.97 689,049 +0.60(+0.32%)
Jan 17, 2013 189.60 191.34 189.47 190.37 1,018,256 +1.54(+0.81%)
Jan 16, 2013 189.67 189.67 187.43 188.83 663,284 +0.13(+0.07%)
Jan 15, 2013 186.13 188.80 186.03 188.70 546,273 +1.63(+0.87%)
Jan 14, 2013 186.83 187.76 186.43 187.06 749,479 -0.30(-0.16%)
Jan 11, 2013 186.26 187.66 185.59 187.36 614,422 +0.57(+0.30%)
Jan 10, 2013 185.69 187.03 184.36 186.79 681,333 +2.84(+1.54%)
Jan 09, 2013 186.33 187.09 183.49 183.96 1,280,993 -2.30(-1.24%)
Jan 08, 2013 185.66 186.46 184.62 186.26 856,909 +0.17(+0.09%)
Jan 07, 2013 186.23 186.43 184.82 186.09 916,777 -0.90(-0.48%)
Jan 04, 2013 185.29 187.43 184.72 187.00 658,280 +2.00(+1.08%)
Jan 03, 2013 184.09 187.29 182.75 184.99 1,069,426 +0.47(+0.25%)
Jan 02, 2013 182.62 184.79 181.55 184.52 1,199,234 +3.97(+2.20%)
Dec 31, 2012 175.58 180.85 175.01 180.55 1,691,762 +4.84(+2.76%)
Dec 28, 2012 177.58 177.98 175.58 175.71 1,089,284 -3.20(-1.79%)
Dec 27, 2012 181.15 181.15 176.48 178.91 668,305 -1.27(-0.70%)
Dec 26, 2012 182.02 182.79 180.02 180.18 571,930 -0.67(-0.37%)
Dec 24, 2012 182.62 183.52 180.48 180.85 704,008 -3.00(-1.63%)
Dec 21, 2012 182.05 184.09 180.78 183.86 1,222,196 -1.36(-0.73%)
Dec 20, 2012 184.53 185.32 183.40 185.22 970,309 +1.35(+0.74%)
Dec 19, 2012 185.16 185.69 183.50 183.86 998,391 -1.66(-0.89%)
Dec 18, 2012 179.58 186.32 179.58 185.52 1,628,679 +4.45(+2.46%)
Dec 17, 2012 179.35 181.07 179.01 181.07 1,339,672 +2.39(+1.34%)
Dec 14, 2012 177.42 179.31 177.42 178.68 836,918 +0.36(+0.20%)
Dec 13, 2012 180.91 180.91 177.31 178.32 1,418,219 -2.49(-1.38%)
Dec 12, 2012 180.64 182.43 180.18 180.81 1,354,688 +0.69(+0.39%)
Dec 11, 2012 180.24 181.27 179.61 180.11 820,249 +0.73(+0.41%)
Dec 10, 2012 180.47 180.64 178.95 179.38 728,378 -1.00(-0.55%)
Dec 07, 2012 178.38 180.47 178.38 180.38 999,415 +1.69(+0.95%)
Dec 06, 2012 178.05 179.58 177.55 178.68 914,753 -0.50(-0.28%)
Dec 05, 2012 176.96 179.71 175.96 179.18 1,801,838 +5.34(+3.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.